PTI.L: Historical Prices for PROTHERICS

Date	Open	High	Low	Close	Volume	Adj Close*
11-Nov-09	45.00	45.00	45.00	45.00	0	45.00
3-Dec-08	45.75	48.50	45.00	45.00	2,996,500	45.00
2-Dec-08	47.00	47.00	45.00	46.25	288,300	46.25
1-Dec-08	48.50	48.50	46.75	47.00	813,300	47.00
28-Nov-08	46.75	50.00	46.75	48.00	163,800	48.00
27-Nov-08	44.50	48.00	44.50	46.25	497,600	46.25
26-Nov-08	43.00	45.75	43.00	45.75	499,000	45.75
25-Nov-08	43.25	44.00	42.50	42.50	828,500	42.50
24-Nov-08	43.25	43.25	42.50	43.00	443,800	43.00
21-Nov-08	42.00	43.25	41.00	42.50	380,500	42.50
20-Nov-08	44.00	44.75	42.50	42.50	107,600	42.50
19-Nov-08	46.75	47.25	44.25	45.00	1,102,000	45.00
18-Nov-08	47.50	47.50	45.00	46.00	1,423,300	46.00
17-Nov-08	46.00	50.00	46.00	48.25	1,567,800	48.25
14-Nov-08	43.50	46.00	43.25	46.00	1,003,300	46.00
13-Nov-08	42.00	43.50	41.75	42.75	1,698,400	42.75
12-Nov-08	43.25	44.25	42.75	43.25	2,987,100	43.25
11-Nov-08	43.00	44.50	42.00	43.00	366,700	43.00
10-Nov-08	41.25	43.50	41.25	42.25	429,500	42.25
7-Nov-08	38.00	42.00	38.00	41.00	151,900	41.00
6-Nov-08	38.00	38.25	36.75	37.00	231,600	37.00
5-Nov-08	37.00	37.50	36.25	37.50	313,200	37.50
4-Nov-08	37.00	37.75	37.00	37.75	716,800	37.75
3-Nov-08	35.00	37.50	35.00	37.25	929,400	37.25
31-Oct-08	32.00	36.00	32.00	35.25	2,120,200	35.25
30-Oct-08	32.00	33.75	32.00	33.00	1,457,200	33.00
29-Oct-08	32.25	32.75	32.00	32.00	883,800	32.00
28-Oct-08	32.00	32.00	31.00	31.00	717,900	31.00
27-Oct-08	33.50	33.50	30.00	30.00	429,800	30.00
24-Oct-08	36.25	36.25	33.75	33.75	448,400	33.75
23-Oct-08	35.25	35.75	35.25	35.75	130,000	35.75
22-Oct-08	36.00	36.00	35.00	35.25	802,300	35.25
21-Oct-08	35.00	35.25	34.75	35.25	390,800	35.25
20-Oct-08	34.75	35.50	34.50	35.50	67,900	35.50
17-Oct-08	33.50	35.00	33.50	34.75	677,800	34.75
16-Oct-08	35.00	35.00	31.00	33.25	142,600	33.25
15-Oct-08	35.25	35.25	33.50	34.75	537,100	34.75
14-Oct-08	34.00	36.50	34.00	36.50	764,800	36.50
13-Oct-08	33.00	33.75	31.75	33.50	480,800	33.50
10-Oct-08	33.00	33.00	30.00	30.50	206,700	30.50
9-Oct-08	34.25	35.50	32.75	33.75	1,975,200	33.75
8-Oct-08	34.25	34.25	33.50	34.00	297,300	34.00
7-Oct-08	37.50	37.50	32.00	34.50	783,000	34.50
6-Oct-08	40.00	41.00	36.25	36.25	767,900	36.25
3-Oct-08	40.50	41.50	40.25	41.50	46,700	41.50
2-Oct-08	41.50	41.50	40.50	41.50	109,400	41.50
1-Oct-08	39.25	41.00	39.00	40.50	187,600	40.50
30-Sep-08	39.50	39.50	37.25	37.25	622,400	37.25
29-Sep-08	44.00	44.00	39.50	39.50	430,400	39.50
26-Sep-08	44.00	45.00	43.00	43.00	361,900	43.00
25-Sep-08	45.75	45.75	43.50	45.00	390,100	45.00
24-Sep-08	46.25	46.50	45.00	46.00	144,700	46.00
23-Sep-08	47.50	47.50	46.25	46.75	153,700	46.75
22-Sep-08	49.00	49.00	47.75	47.75	355,200	47.75
19-Sep-08	47.25	49.50	47.25	48.25	1,155,700	48.25
18-Sep-08	49.50	50.00	45.00	46.75	3,056,300	46.75
17-Sep-08	43.00	43.75	41.25	41.25	104,500	41.25
16-Sep-08	43.50	44.00	42.25	42.75	189,500	42.75
15-Sep-08	43.25	44.00	43.00	44.00	232,100	44.00
12-Sep-08	46.75	47.00	42.00	44.25	466,400	44.25
11-Sep-08	49.00	49.00	46.75	46.75	149,400	46.75
10-Sep-08	48.50	50.00	48.50	49.00	260,800	49.00
9-Sep-08	49.50	49.75	47.75	48.00	265,200	48.00
8-Sep-08	48.00	48.75	48.00	48.75	8,400	48.75
5-Sep-08	49.25	49.50	48.50	49.50	74,900	49.50
4-Sep-08	49.75	50.00	49.00	49.25	97,300	49.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions